UK markets closed

Tosoh Corporation (4042.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,175.00+25.00 (+1.16%)
At close: 03:15PM JST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,132.002,177.002,123.502,175.002,175.00896,000
25 Apr 20242,155.002,176.002,149.002,150.002,150.00992,100
24 Apr 20242,150.002,170.002,146.002,155.502,155.501,081,000
23 Apr 20242,145.002,160.002,138.002,143.002,143.001,038,400
22 Apr 20242,126.502,143.502,123.502,134.002,134.00872,300
19 Apr 20242,125.002,139.502,092.502,106.502,106.501,568,000
18 Apr 20242,125.002,142.502,108.502,137.502,137.501,371,200
17 Apr 20242,137.502,142.502,102.002,115.002,115.001,405,400
16 Apr 20242,159.002,165.502,127.002,139.502,139.501,231,000
15 Apr 20242,144.002,178.002,134.502,178.002,178.001,066,200
12 Apr 20242,199.002,199.002,162.002,177.002,177.001,168,600
11 Apr 20242,147.502,183.502,130.002,175.002,175.00989,900
10 Apr 20242,178.502,210.002,156.502,163.002,163.001,060,800
09 Apr 20242,170.002,193.502,159.502,178.502,178.501,418,600
08 Apr 20242,152.002,171.002,132.002,152.002,152.001,243,900
05 Apr 20242,099.002,150.002,095.002,150.002,150.001,490,800
04 Apr 20242,126.002,132.002,106.502,116.502,116.501,071,000
03 Apr 20242,090.502,119.002,088.502,110.502,110.501,575,500
02 Apr 20242,032.002,079.002,029.502,074.502,074.501,347,700
01 Apr 20242,070.002,075.002,028.502,032.002,032.00778,100
29 Mar 20242,052.502,073.002,043.502,069.502,069.50412,300
28 Mar 20242,070.002,078.002,050.502,050.502,050.501,462,700
28 Mar 202440 Dividend
27 Mar 20242,118.002,127.002,106.502,110.002,070.001,258,400
26 Mar 20242,100.502,117.002,091.002,109.502,069.511,268,100
25 Mar 20242,128.002,128.002,098.502,103.502,063.621,285,400
22 Mar 20242,120.002,129.502,106.502,125.502,085.211,148,200
21 Mar 20242,090.502,110.502,084.002,105.502,065.591,375,100
19 Mar 20242,075.002,084.502,055.502,076.502,037.141,181,500
18 Mar 20242,058.002,075.502,037.502,075.502,036.151,494,300
15 Mar 20242,034.502,072.002,030.502,039.002,000.353,668,800
14 Mar 20242,047.002,062.002,034.502,048.502,009.671,552,600
13 Mar 20242,055.002,074.002,034.502,046.502,007.702,096,300
12 Mar 20242,029.002,050.002,001.002,050.002,011.141,873,500
11 Mar 20242,055.002,073.502,015.502,023.001,984.652,274,800
08 Mar 20242,046.002,071.502,032.002,068.502,029.292,113,400
07 Mar 20242,032.002,049.002,030.502,037.501,998.871,493,100
06 Mar 20242,020.002,047.002,004.002,031.501,992.991,678,300
05 Mar 20242,009.002,032.001,998.002,024.501,986.122,203,700
04 Mar 20242,031.002,046.501,997.002,006.001,967.972,696,500
01 Mar 20242,030.002,047.002,012.002,040.502,001.822,912,800
29 Feb 20242,075.002,085.502,014.002,039.002,000.3520,031,600
28 Feb 20242,063.502,098.002,058.002,087.002,047.442,646,900
27 Feb 20242,040.002,058.002,030.502,056.002,017.022,429,700
26 Feb 20242,039.502,039.502,039.502,039.502,000.842,759,700
22 Feb 20242,040.002,056.002,018.002,049.002,010.162,550,500
21 Feb 20242,012.002,040.002,010.002,036.001,997.402,635,000
20 Feb 20241,998.002,019.001,995.002,016.001,977.781,994,800
19 Feb 20241,957.002,000.001,949.501,999.001,961.101,727,900
16 Feb 20241,959.001,964.001,945.501,963.501,926.282,080,200
15 Feb 20241,930.501,966.501,928.001,948.501,911.562,298,300
14 Feb 20241,919.001,937.001,894.001,930.501,893.902,543,200
13 Feb 20241,927.501,929.001,894.501,919.001,882.623,354,100
09 Feb 20241,916.501,925.001,901.501,918.001,881.641,602,600
08 Feb 20241,920.001,920.501,892.501,905.001,868.892,155,700
07 Feb 20241,915.501,933.501,898.001,913.501,877.232,287,000
06 Feb 20242,007.502,013.501,913.001,913.001,876.733,313,800
05 Feb 20241,931.002,036.501,902.001,992.001,954.245,720,000
02 Feb 20241,915.001,934.001,911.001,923.501,887.042,141,700
01 Feb 20241,906.001,906.001,882.001,899.001,863.001,522,300
31 Jan 20241,890.001,911.501,886.001,911.001,874.771,608,600
30 Jan 20241,894.501,899.001,887.501,898.501,862.511,597,300
29 Jan 20241,880.001,914.001,880.001,902.001,865.942,118,500
26 Jan 20241,873.501,887.501,863.001,870.001,834.552,034,400
25 Jan 20241,856.501,878.501,851.001,875.001,839.451,539,400
24 Jan 20241,863.001,877.001,857.001,859.501,824.251,637,900
23 Jan 20241,865.501,877.001,853.001,863.001,827.682,050,200
22 Jan 20241,879.001,895.001,863.501,864.001,828.662,307,600
19 Jan 20241,890.001,897.001,854.501,866.001,830.632,302,900
18 Jan 20241,918.501,932.501,872.001,874.001,838.472,052,600
17 Jan 20241,930.001,963.501,915.501,915.501,879.191,704,500
16 Jan 20241,954.001,966.001,946.501,949.001,912.051,795,000
15 Jan 20241,929.001,961.501,924.501,959.001,921.86281,500
12 Jan 20241,937.001,940.001,904.501,931.501,894.881,970,800
11 Jan 20241,935.501,938.501,912.501,919.001,882.622,209,200
10 Jan 20241,918.501,922.501,888.501,911.001,874.771,984,600
09 Jan 20241,915.001,943.001,909.001,934.001,897.342,682,800
05 Jan 20241,887.001,907.501,880.001,900.001,863.981,677,900
04 Jan 20241,805.001,876.001,784.501,876.001,840.442,261,000
29 Dec 20231,807.001,817.001,794.501,801.001,766.861,256,900
28 Dec 20231,790.001,808.001,782.501,804.001,769.80924,900
27 Dec 20231,800.001,810.501,792.001,800.501,766.371,053,800
26 Dec 20231,800.001,804.001,790.501,798.001,763.91948,300
25 Dec 20231,820.001,821.001,795.501,802.001,767.841,041,200
22 Dec 20231,780.001,799.001,770.001,793.501,759.501,406,000
21 Dec 20231,779.501,779.501,763.501,768.001,734.481,457,100
20 Dec 20231,787.001,808.501,783.501,793.501,759.501,621,600
19 Dec 20231,758.001,786.001,750.501,775.501,741.841,346,300
18 Dec 20231,781.001,786.001,748.001,758.001,724.671,613,900
15 Dec 20231,727.001,784.501,720.501,780.501,746.753,337,900
14 Dec 20231,795.001,795.001,721.501,725.501,692.793,100,200
13 Dec 20231,828.501,830.001,800.501,801.001,766.861,798,000
12 Dec 20231,850.001,856.001,828.501,828.501,793.841,699,100
11 Dec 20231,895.001,895.001,842.501,849.001,813.951,301,100
08 Dec 20231,856.001,875.001,845.001,863.001,827.681,825,600
07 Dec 20231,900.501,910.001,882.501,886.001,850.251,172,800
06 Dec 20231,888.001,907.001,881.001,902.001,865.94867,200
05 Dec 20231,896.001,914.501,884.501,887.501,851.721,017,300
04 Dec 20231,945.001,946.501,908.501,916.001,879.681,172,100
01 Dec 20231,975.001,980.001,948.501,950.501,913.521,296,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...